Sinolong New Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	18.90	19.30	18.44	19.22	-	1.16%	4,653,254
Jul 13, 2026	20.50	20.70	18.75	19.00	19.00	-8.48%	8,776,740
Jul 10, 2026	21.12	21.38	20.50	20.76	20.76	-1.66%	5,882,663
Jul 9, 2026	20.79	21.17	20.30	21.11	21.11	1.54%	4,578,894
Jul 8, 2026	21.83	22.00	20.78	20.79	20.79	-5.50%	5,447,726
Jul 7, 2026	21.70	22.29	21.63	22.00	22.00	0.92%	4,807,385
Jul 6, 2026	23.60	23.80	21.70	21.80	21.80	-7.51%	8,721,966
Jul 3, 2026	24.07	24.25	23.32	23.57	23.57	-3.04%	6,938,825
Jul 2, 2026	23.29	24.78	22.84	24.31	24.31	2.88%	9,041,255
Jul 1, 2026	22.88	23.80	22.83	23.63	23.63	3.69%	9,018,277
Jun 30, 2026	23.00	23.10	22.31	22.79	22.79	-0.96%	8,145,141
Jun 29, 2026	23.80	24.30	22.57	23.01	23.01	-4.56%	12,004,376
Jun 26, 2026	27.30	27.32	24.00	24.11	24.11	-12.83%	16,833,619
Jun 25, 2026	29.23	29.23	27.61	27.66	27.66	-4.55%	11,091,321
Jun 24, 2026	27.70	29.05	27.28	28.98	28.98	4.43%	12,478,195
Jun 23, 2026	29.12	29.13	27.56	27.75	27.75	-6.57%	12,059,868
Jun 22, 2026	28.88	29.89	27.90	29.70	29.70	3.63%	18,384,670
Jun 18, 2026	27.00	28.66	26.60	28.66	28.66	5.29%	16,633,131
Jun 17, 2026	27.48	27.65	26.89	27.22	27.22	-2.72%	12,602,641
Jun 16, 2026	27.71	28.31	27.07	27.98	27.98	-0.60%	16,858,619
Jun 15, 2026	26.37	28.66	26.30	28.15	28.15	5.71%	21,889,870
Jun 12, 2026	25.43	26.99	25.24	26.63	26.63	6.39%	17,539,192
Jun 11, 2026	26.80	26.86	24.90	25.03	25.03	-8.95%	17,497,725
Jun 10, 2026	25.20	27.49	25.15	27.49	27.49	6.22%	21,788,879
Jun 9, 2026	24.98	26.00	24.97	25.88	25.88	4.35%	14,114,950
Jun 8, 2026	24.56	25.29	24.42	24.80	24.80	-3.88%	12,400,991
Jun 5, 2026	25.25	26.20	24.40	25.80	25.80	-1.86%	17,263,453
Jun 4, 2026	25.06	26.33	24.11	26.29	26.29	2.58%	24,573,476
Jun 3, 2026	26.00	26.65	25.26	25.63	25.63	-3.47%	19,448,577
Jun 2, 2026	27.01	27.47	26.13	26.55	26.55	-2.60%	18,763,150
Jun 1, 2026	28.10	28.73	27.00	27.26	27.26	-6.06%	24,750,456
May 29, 2026	27.45	30.00	27.22	29.02	29.02	3.64%	40,242,580
May 28, 2026	23.10	28.00	22.97	28.00	28.00	20.02%	32,397,630
May 27, 2026	23.15	23.57	22.91	23.33	23.33	2.82%	8,697,100
May 26, 2026	22.98	23.65	22.47	22.69	22.69	-2.16%	7,615,550
May 25, 2026	23.45	23.61	22.85	23.19	23.19	-1.86%	8,455,816
May 22, 2026	21.91	23.96	21.88	23.63	23.63	8.34%	10,726,286
May 21, 2026	22.58	22.95	21.76	21.81	21.81	-3.71%	4,548,464
May 20, 2026	22.66	23.00	22.20	22.65	22.65	-0.70%	3,729,768
May 19, 2026	22.37	22.98	22.18	22.81	22.81	2.01%	5,214,800
May 18, 2026	21.90	22.53	21.77	22.36	22.36	1.41%	3,894,650
May 15, 2026	22.18	22.50	21.87	22.05	22.05	-0.63%	2,924,500
May 14, 2026	22.71	22.75	22.15	22.19	22.19	-1.51%	3,058,500
May 13, 2026	22.40	22.65	22.27	22.53	22.53	0.58%	2,767,558
May 12, 2026	22.73	22.76	22.26	22.40	22.40	-1.54%	3,180,400
May 11, 2026	22.86	22.89	22.52	22.75	22.75	0.13%	3,228,492
May 8, 2026	22.55	22.79	22.47	22.72	22.72	0.58%	3,603,900
May 7, 2026	22.78	22.87	22.54	22.59	22.59	-0.44%	3,577,870
May 6, 2026	22.25	22.86	22.25	22.69	22.69	2.16%	5,407,397
Apr 30, 2026	21.83	22.58	21.53	22.21	22.21	1.83%	5,966,109